5333 日本ガイシ(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	951	980	950	980	244,000	856.64
1984-12-27	969	969	955	955	203,000	834.79
1984-12-26	973	973	965	965	405,000	843.53
1984-12-25	979	979	967	973	349,000	850.52
1984-12-24	975	980	966	971	239,000	848.78
1984-12-22	968	970	966	966	71,000	844.41
1984-12-21	975	975	966	969	476,000	847.03
1984-12-20	980	990	964	965	777,000	843.53
1984-12-19	999	1,010	975	977	2,508,001	854.02
1984-12-18	994	999	971	983	1,636,001	859.27
1984-12-17	960	997	960	980	1,434,001	856.64
1984-12-15	964	964	956	958	549,000	837.41
1984-12-14	954	964	954	960	401,000	839.16
1984-12-13	965	970	960	967	598,000	845.28
1984-12-12	940	968	940	955	555,000	834.79
1984-12-11	946	950	927	935	394,000	817.31
1984-12-10	950	953	935	935	168,000	817.31
1984-12-07	960	970	949	960	585,000	839.16
1984-12-06	974	974	965	965	363,000	843.53
1984-12-05	975	985	960	965	440,000	843.53
1984-12-04	981	995	980	985	1,162,000	861.01
1984-12-03	963	1,000	963	991	4,164,002	866.26
1984-12-01	965	969	962	965	761,000	843.53
1984-11-30	965	970	961	961	944,000	840.04
1984-11-29	975	994	964	965	2,090,001	843.53
1984-11-28	965	975	955	970	2,446,001	847.90
1984-11-27	970	970	955	955	735,000	834.79
1984-11-26	950	975	950	970	2,648,001	847.90
1984-11-24	940	954	936	950	1,449,001	830.42
1984-11-22	926	939	925	930	346,000	812.94
1984-11-21	940	940	926	926	816,000	809.44
1984-11-20	930	930	923	925	563,000	808.57
1984-11-19	931	935	930	930	449,000	812.94
1984-11-17	940	940	930	930	561,000	812.94
1984-11-16	935	940	928	935	692,000	817.31
1984-11-15	945	945	930	930	673,000	812.94
1984-11-14	915	951	905	935	4,739,002	817.31
1984-11-13	896	918	896	918	842,000	802.45
1984-11-12	885	895	885	889	486,000	777.10
1984-11-09	880	885	873	873	88,000	763.11
1984-11-08	873	873	865	870	280,000	760.49
1984-11-07	897	900	875	875	304,000	764.86
1984-11-06	915	920	900	907	1,348,001	792.83
1984-11-05	908	915	908	911	552,000	796.33
1984-11-02	909	909	897	898	395,000	784.97
1984-11-01	912	912	895	909	568,000	794.58
1984-10-31	913	913	893	909	678,000	794.58
1984-10-30	898	900	886	893	1,374,001	780.59
1984-10-29	885	888	880	888	614,000	776.22
1984-10-27	885	886	880	886	302,000	774.48
1984-10-26	890	894	880	881	278,000	770.11
1984-10-25	914	915	882	890	493,000	777.97
1984-10-24	918	918	910	915	852,000	799.83
1984-10-23	913	924	910	915	1,431,001	799.83
1984-10-22	890	915	890	913	1,706,001	798.08
1984-10-20	890	895	890	890	236,000	777.97
1984-10-19	904	908	887	887	708,000	775.35
1984-10-18	899	900	880	890	485,000	777.97
1984-10-17	900	910	895	900	1,262,000	786.71
1984-10-16	898	910	890	900	1,133,000	786.71
1984-10-15	888	890	875	888	427,000	776.22
1984-10-12	871	880	871	873	189,000	763.11
1984-10-11	865	874	865	870	416,000	760.49
1984-10-09	860	869	856	860	575,000	751.75
1984-10-08	885	886	856	856	199,000	748.25
1984-10-06	885	894	884	885	195,000	773.60
1984-10-05	883	903	881	894	654,000	781.47
1984-10-04	880	884	877	884	552,000	772.73
1984-10-03	870	889	870	887	697,000	775.35
1984-10-02	893	893	878	880	493,000	769.23
1984-10-01	900	904	880	900	1,151,000	786.71
1984-09-29	895	900	895	895	670,000	782.34
1984-09-28	910	916	900	909	2,175,001	794.58
1984-09-27	915	927	896	900	2,981,001	786.71
1984-09-26	890	918	880	915	5,664,002	799.83
1984-09-25	880	888	878	888	665,000	776.22
1984-09-22	874	886	866	886	1,384,001	774.48
1984-09-21	874	881	870	870	1,887,001	760.49
1984-09-20	870	874	864	868	829,000	758.74
1984-09-19	870	873	861	861	381,000	752.62
1984-09-18	871	875	866	870	788,000	760.49
1984-09-17	875	885	867	881	3,623,001	770.11
1984-09-14	869	879	861	871	3,996,002	761.36
1984-09-13	855	860	848	856	1,821,001	748.25
1984-09-12	840	854	838	850	1,221,000	743.01
1984-09-11	825	830	825	830	112,000	725.52
1984-09-10	825	838	821	830	603,000	725.52
1984-09-07	836	838	830	830	379,000	725.52
1984-09-06	841	844	835	836	443,000	730.77
1984-09-05	840	850	830	845	558,000	738.64
1984-09-04	865	865	846	850	763,000	743.01
1984-09-03	840	863	840	862	966,000	753.50
1984-09-01	860	860	840	850	713,000	743.01
1984-08-31	849	860	841	860	1,380,001	751.75
1984-08-30	846	862	841	845	2,099,001	738.64
1984-08-29	825	855	825	855	1,545,001	747.38
1984-08-28	825	826	818	824	497,000	720.28
1984-08-27	820	825	815	825	193,000	721.15
1984-08-25	819	828	813	815	93,000	712.41
1984-08-24	829	829	820	829	334,000	724.65
1984-08-23	825	830	823	830	585,000	725.52
1984-08-22	821	825	820	825	475,000	721.15
1984-08-21	815	822	813	819	540,000	715.91
1984-08-20	824	824	815	820	407,000	716.78
1984-08-18	820	825	815	825	364,000	721.15
1984-08-17	823	823	811	814	461,000	711.54
1984-08-16	820	824	820	824	438,000	720.28
1984-08-15	825	830	820	825	552,000	721.15
1984-08-14	832	838	825	825	288,000	721.15
1984-08-13	843	845	830	838	733,000	732.52
1984-08-10	847	855	840	845	3,066,001	738.64
1984-08-09	820	840	820	830	805,000	725.52
1984-08-08	828	840	815	820	1,019,000	716.78
1984-08-07	845	853	826	831	3,512,001	726.40
1984-08-06	830	860	825	855	8,593,003	747.38
1984-08-04	815	825	815	820	4,073,002	716.78
1984-08-03	800	806	791	805	2,132,001	703.67
1984-08-02	775	783	770	780	706,000	681.82
1984-08-01	760	769	760	765	177,000	668.71
1984-07-31	770	780	766	775	302,000	677.45
1984-07-30	783	784	772	775	478,000	677.45
1984-07-28	772	783	772	783	493,000	684.44
1984-07-27	771	783	768	774	709,000	676.57
1984-07-26	759	765	753	761	521,000	665.21
1984-07-25	740	751	740	750	270,000	655.59
1984-07-24	735	747	720	747	1,149,000	652.97
1984-07-23	755	758	737	748	364,000	653.85
1984-07-21	756	765	755	757	368,000	661.71
1984-07-20	766	769	756	769	479,000	672.20
1984-07-19	770	780	770	770	662,000	673.08
1984-07-18	793	809	780	790	3,490,001	690.56
1984-07-17	760	795	760	790	1,093,000	690.56
1984-07-16	755	770	753	763	313,000	666.96
1984-07-13	760	764	746	750	438,000	655.59
1984-07-12	770	770	759	760	724,000	664.34
1984-07-11	771	771	762	766	376,000	669.58
1984-07-10	775	779	760	764	456,000	667.83
1984-07-09	790	790	772	777	359,000	679.20
1984-07-07	790	791	780	783	307,000	684.44
1984-07-06	795	795	785	795	1,631,001	694.93
1984-07-05	794	798	788	791	2,108,001	691.43
1984-07-04	775	789	772	784	2,949,001	685.32
1984-07-03	770	774	755	763	894,000	666.96
1984-07-02	780	780	755	755	1,135,000	659.97
1984-06-30	758	778	754	770	1,530,001	673.08
1984-06-29	739	760	738	749	767,000	654.72
1984-06-28	742	742	737	739	339,000	645.98
1984-06-27	739	749	739	743	1,192,000	649.48
1984-06-26	718	740	714	739	955,000	645.98
1984-06-25	714	723	712	718	182,000	627.62
1984-06-23	712	725	710	712	210,000	622.38
1984-06-22	710	715	709	714	97,000	624.13
1984-06-21	715	720	709	709	357,000	619.76
1984-06-20	706	715	706	710	241,000	620.63
1984-06-19	711	720	706	715	213,000	625
1984-06-18	708	710	699	700	226,000	611.89
1984-06-16	699	700	693	700	281,000	611.89
1984-06-15	690	700	690	700	420,000	611.89
1984-06-14	730	730	716	720	426,000	629.37
1984-06-13	725	735	716	735	564,000	642.48
1984-06-12	728	735	720	735	353,000	642.48
1984-06-11	737	745	720	738	733,000	645.11
1984-06-08	735	743	735	739	233,000	645.98
1984-06-07	720	745	720	745	413,000	651.22
1984-06-06	714	728	713	720	648,000	629.37
1984-06-05	726	736	712	732	480,000	639.86
1984-06-04	700	710	700	706	187,000	617.13
1984-06-02	707	712	700	700	259,000	611.89
1984-06-01	696	701	695	698	415,000	610.14
1984-05-31	724	724	681	681	389,000	595.28
1984-05-30	720	727	720	724	281,000	632.87
1984-05-29	715	725	710	724	332,000	632.87
1984-05-28	715	720	710	715	144,000	625
1984-05-26	705	720	705	720	117,000	629.37
1984-05-25	708	718	701	705	273,000	616.26
1984-05-24	725	728	720	728	272,000	636.36
1984-05-23	694	715	694	715	348,000	625
1984-05-22	694	710	694	710	307,000	620.63
1984-05-21	726	740	726	734	216,000	641.61
1984-05-19	710	730	710	730	237,000	638.11
1984-05-18	705	721	705	706	564,000	617.13
1984-05-17	745	754	715	725	451,000	633.74
1984-05-16	746	755	746	755	914,000	659.97
1984-05-15	735	765	735	756	437,000	660.84
1984-05-14	761	771	730	730	665,000	638.11
1984-05-11	770	780	770	780	327,000	681.82
1984-05-10	800	800	775	790	474,000	690.56
1984-05-09	805	805	790	790	414,000	690.56
1984-05-08	814	820	790	790	417,000	690.56
1984-05-07	826	826	811	824	764,000	720.28
1984-05-04	818	825	815	825	1,629,001	721.15
1984-05-02	818	818	808	817	1,288,000	714.16
1984-05-01	800	814	795	814	1,015,000	711.54
1984-04-28	813	813	805	807	917,000	705.42
1984-04-27	785	810	785	809	2,034,001	707.17
1984-04-26	780	800	779	788	484,000	688.81
1984-04-25	780	780	770	773	461,000	675.70
1984-04-24	770	775	758	758	415,000	662.59
1984-04-23	774	775	765	773	140,000	675.70
1984-04-21	765	777	765	775	227,000	677.45
1984-04-20	760	780	750	780	779,000	681.82
1984-04-19	780	780	758	770	396,000	673.08
1984-04-18	780	782	771	780	545,000	681.82
1984-04-17	800	800	781	785	362,000	686.19
1984-04-16	805	805	798	798	405,000	697.55
1984-04-13	809	809	795	805	2,228,001	703.67
1984-04-12	782	795	782	793	1,736,001	693.18
1984-04-11	762	780	762	780	561,000	681.82
1984-04-10	755	760	753	758	347,000	662.59
1984-04-09	759	759	751	751	170,000	656.47
1984-04-07	758	767	750	755	202,000	659.97
1984-04-06	763	764	750	750	382,000	655.59
1984-04-05	766	768	756	764	533,000	667.83
1984-04-04	756	768	755	760	823,000	664.34
1984-04-03	762	770	758	758	700,000	662.59
1984-04-02	787	789	766	772	777,000	674.83
1984-03-31	780	790	772	787	840,000	687.94
1984-03-30	780	787	770	771	758,000	673.95
1984-03-29	780	795	780	790	2,406,001	690.56
1984-03-28	752	784	752	780	1,639,001	681.82
1984-03-27	764	769	750	753	829,000	658.22
1984-03-26	765	769	755	762	491,000	666.08
1984-03-24	770	770	752	762	507,000	666.08
1984-03-23	760	775	755	770	1,118,000	673.08
1984-03-22	760	764	749	753	935,000	658.22
1984-03-21	760	770	760	760	837,000	664.34
1984-03-19	770	788	755	755	1,630,001	659.97
1984-03-17	770	773	765	771	1,370,001	673.95
1984-03-16	765	781	760	763	6,299,002	666.96
1984-03-15	729	760	728	755	4,477,002	659.97
1984-03-14	730	733	720	727	1,327,001	635.49
1984-03-13	720	729	715	725	1,390,001	633.74
1984-03-12	720	723	711	718	522,000	627.62
1984-03-09	704	720	701	719	1,233,000	628.50
1984-03-08	704	709	698	700	513,000	611.89
1984-03-07	724	724	706	714	924,000	624.13
1984-03-06	725	734	716	724	4,344,002	632.87
1984-03-05	691	715	691	715	1,421,001	625
1984-03-03	702	703	688	691	596,000	604.02
1984-03-02	689	695	686	692	275,000	604.90
1984-03-01	693	698	680	682	1,223,000	596.15
1984-02-29	684	699	683	690	575,000	603.15
1984-02-28	713	715	682	682	2,491,001	596.15
1984-02-27	710	715	701	708	2,931,001	618.88
1984-02-25	695	698	685	690	983,000	603.15
1984-02-24	660	685	660	685	910,000	598.78
1984-02-23	659	660	649	660	273,000	576.92
1984-02-22	644	660	641	660	122,000	576.92
1984-02-21	643	645	640	640	264,000	559.44
1984-02-20	640	647	640	647	112,000	565.56
1984-02-18	642	645	640	640	102,000	559.44
1984-02-17	643	650	640	640	193,000	559.44
1984-02-16	636	655	635	653	382,000	570.80
1984-02-15	635	640	635	636	114,000	555.94
1984-02-14	635	640	633	635	98,000	555.07
1984-02-13	626	635	626	631	119,000	551.57
1984-02-10	620	635	620	630	290,000	550.70
1984-02-09	635	635	616	620	549,000	541.96
1984-02-08	650	652	640	645	453,000	563.81
1984-02-07	657	660	650	650	336,000	568.18
1984-02-06	658	667	655	667	100,000	583.04
1984-02-04	660	665	658	665	244,000	581.29
1984-02-03	661	669	660	666	373,000	582.17
1984-02-02	665	670	663	663	484,000	579.55
1984-02-01	670	671	665	665	323,000	581.29
1984-01-31	671	677	670	673	173,000	588.29
1984-01-30	681	681	675	680	236,000	594.41
1984-01-28	680	680	673	680	251,000	594.41
1984-01-27	681	686	671	671	472,000	586.54
1984-01-26	671	679	667	679	431,000	593.53
1984-01-25	660	674	660	665	434,000	581.29
1984-01-24	670	670	665	670	419,000	585.66
1984-01-23	677	680	675	675	204,000	590.04
1984-01-21	679	680	675	680	276,000	594.41
1984-01-20	669	672	667	670	482,000	585.66
1984-01-19	682	682	669	669	397,000	584.79
1984-01-18	681	685	670	672	1,167,000	587.41
1984-01-17	678	690	678	685	539,000	598.78
1984-01-13	685	690	676	676	904,000	590.91
1984-01-12	688	690	681	688	667,000	601.40
1984-01-11	671	684	671	678	880,000	592.66
1984-01-10	675	676	661	670	695,000	585.66
1984-01-09	676	680	675	675	272,000	590.04
1984-01-07	680	683	675	677	474,000	591.78
1984-01-06	687	690	676	680	926,000	594.41
1984-01-05	699	699	685	690	776,000	603.15
1984-01-04	702	704	695	702	509,000	613.64

分割・併合履歴： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株